查特工业

GTLS
🏛️ 美国 →
200.54
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 158.58 161.01 157.58 159.49 0.3M
2021-12-30 158.74 161.59 156.73 159.22 0.2M
2021-12-29 158.99 161.87 154.69 157.98 0.3M
2021-12-28 158.80 160.59 156.68 158.17 0.3M
2021-12-27 156.75 159.71 154.03 159.49 0.2M
2021-12-23 155.84 159.31 154.69 157.24 0.2M
2021-12-22 155.94 158.22 155.01 155.92 0.2M
2021-12-21 151.14 154.79 150.55 154.34 0.6M
2021-12-20 154.33 155.20 149.08 151.60 0.3M
2021-12-17 159.65 162.39 155.97 156.87 0.6M
2021-12-16 165.63 169.17 159.11 162.24 0.4M
2021-12-15 156.33 162.92 154.12 162.46 0.3M
2021-12-14 160.49 164.57 156.66 157.32 0.3M
2021-12-13 164.40 165.27 160.04 160.63 0.3M
2021-12-10 171.69 172.94 163.53 165.19 0.3M
2021-12-09 170.76 173.60 169.51 170.52 0.2M
2021-12-08 177.25 177.25 172.62 172.68 0.5M
2021-12-07 172.33 177.12 171.26 174.53 0.4M
2021-12-06 165.36 168.43 160.16 166.42 0.3M
2021-12-03 167.42 170.13 159.64 162.94 0.4M
2021-12-02 169.32 173.67 166.50 167.08 0.4M
2021-12-01 179.31 179.53 168.55 168.81 0.4M
2021-11-30 176.13 179.98 173.41 174.55 0.4M
2021-11-29 179.50 180.93 175.11 177.67 0.3M
2021-11-26 174.63 178.63 173.33 176.54 0.2M
2021-11-24 176.99 181.92 176.99 181.41 0.1M
2021-11-23 179.84 182.24 176.11 179.34 0.4M
2021-11-22 182.15 185.48 178.91 179.07 0.4M
2021-11-19 183.93 186.08 181.13 181.22 0.2M
2021-11-18 186.35 186.74 181.37 184.86 0.2M
2021-11-17 192.64 193.38 184.82 186.52 0.2M
2021-11-16 192.48 194.20 190.70 193.64 0.2M
2021-11-15 191.70 193.31 189.58 192.98 0.2M
2021-11-12 191.08 193.14 190.04 191.78 0.1M
2021-11-11 193.52 194.21 190.62 190.62 0.2M
2021-11-10 195.09 198.60 188.09 192.21 0.2M
2021-11-09 195.70 198.37 193.51 197.11 0.2M
2021-11-08 194.92 199.28 193.97 195.90 0.4M
2021-11-05 184.36 193.77 183.54 192.42 0.3M
2021-11-04 183.86 187.01 179.88 181.44 0.2M
2021-11-03 182.95 183.61 179.68 182.67 0.4M
2021-11-02 182.52 183.24 179.88 183.14 0.2M
2021-11-01 179.59 183.11 179.49 182.00 0.3M
2021-10-29 172.78 178.04 172.30 177.52 0.4M
2021-10-28 170.51 175.37 168.67 174.14 0.3M
2021-10-27 171.00 172.46 168.53 169.53 0.4M
2021-10-26 175.26 177.11 169.72 171.00 0.5M
2021-10-25 170.88 174.98 170.82 174.18 0.5M
2021-10-22 166.32 170.99 164.51 170.15 0.9M
2021-10-21 168.21 170.48 159.50 170.02 1.9M
2021-10-20 182.26 184.85 179.38 181.43 0.4M
2021-10-19 182.16 185.37 180.98 182.26 0.2M
2021-10-18 177.31 184.04 176.55 181.69 0.4M
2021-10-15 186.88 187.48 179.60 181.63 0.4M
2021-10-14 193.26 194.57 183.59 184.74 0.5M
2021-10-13 188.75 194.58 185.46 193.46 0.3M
2021-10-12 189.42 190.00 186.83 187.88 0.3M
2021-10-11 188.89 193.90 188.40 188.41 0.1M
2021-10-08 194.75 196.80 187.37 189.98 0.2M
2021-10-07 193.27 198.00 193.03 194.85 0.2M
2021-10-06 188.96 190.63 182.00 189.61 0.3M
2021-10-05 195.85 198.86 191.26 192.36 0.4M
2021-10-04 199.94 200.55 197.22 200.49 0.3M
2021-10-01 191.86 201.35 191.19 199.11 0.4M
2021-09-30 195.23 197.14 191.06 191.11 0.5M
2021-09-29 197.38 197.89 193.54 194.13 0.2M
2021-09-28 196.75 201.61 194.67 195.06 0.3M
2021-09-27 199.47 205.67 198.85 199.11 0.4M
2021-09-24 203.04 206.29 198.99 199.46 0.5M
2021-09-23 197.33 203.57 196.04 202.86 0.3M
2021-09-22 189.21 198.09 189.21 194.15 0.5M
2021-09-21 191.00 191.00 183.31 187.93 0.2M
2021-09-20 185.49 190.50 184.33 188.32 0.3M
2021-09-17 190.96 192.19 186.41 191.96 0.7M
2021-09-16 192.03 192.03 183.89 190.01 0.7M
2021-09-15 189.78 194.06 188.80 192.00 0.4M
2021-09-14 193.64 194.63 188.23 189.17 0.3M
2021-09-13 194.21 194.60 190.31 193.03 0.4M
2021-09-10 193.52 194.01 191.77 192.37 0.3M
2021-09-09 191.01 193.70 189.64 191.58 0.3M
2021-09-08 192.20 193.08 189.02 191.40 0.2M
2021-09-07 191.95 196.67 191.21 192.53 0.3M
2021-09-03 194.33 196.25 190.68 192.90 0.3M
2021-09-02 194.61 197.40 192.36 195.08 0.3M
2021-09-01 190.26 194.26 187.34 193.54 0.3M
2021-08-31 188.00 190.33 186.04 188.38 0.3M
2021-08-30 190.35 193.70 185.08 187.44 0.4M
2021-08-27 182.97 188.97 182.73 186.63 0.4M
2021-08-26 182.93 185.81 180.61 182.52 0.3M
2021-08-25 178.86 183.36 177.42 182.93 0.3M
2021-08-24 180.14 181.26 177.55 178.00 0.3M
2021-08-23 179.96 180.75 176.83 178.08 0.4M
2021-08-20 171.58 178.80 171.58 178.00 0.4M
2021-08-19 167.03 171.26 167.03 171.01 0.5M
2021-08-18 166.85 174.49 165.18 170.76 0.3M
2021-08-17 176.67 176.67 164.01 167.01 0.5M
2021-08-16 173.88 178.86 170.90 176.22 0.7M
2021-08-13 175.16 175.80 173.49 174.78 0.4M
2021-08-12 175.21 176.66 172.45 175.66 0.6M
2021-08-11 174.20 176.70 170.45 176.38 0.5M
2021-08-10 169.00 174.06 166.55 173.60 0.4M
2021-08-09 167.10 168.74 164.50 167.38 0.3M
2021-08-06 167.39 168.22 163.97 168.06 0.2M
2021-08-05 163.01 167.06 162.89 165.50 0.2M
2021-08-04 161.47 164.95 159.86 162.07 0.5M
2021-08-03 158.97 164.53 156.80 164.26 0.4M
2021-08-02 155.48 159.24 154.93 158.67 0.4M
2021-07-30 149.97 155.76 148.60 155.45 0.3M
2021-07-29 146.78 150.54 146.43 150.22 0.3M
2021-07-28 143.35 147.54 142.04 145.91 0.4M
2021-07-27 138.56 145.16 137.91 143.59 0.5M
2021-07-26 145.96 147.00 133.88 140.64 0.8M
2021-07-23 153.43 154.18 145.52 146.24 0.6M
2021-07-22 167.00 167.19 152.75 154.01 0.8M
2021-07-21 153.40 159.81 153.36 157.29 0.6M
2021-07-20 144.93 153.00 143.73 151.76 0.8M
2021-07-19 143.34 146.63 140.76 143.91 0.4M
2021-07-16 150.44 152.03 147.01 148.02 0.3M
2021-07-15 145.75 149.42 145.25 147.98 0.3M
2021-07-14 152.70 153.08 146.22 147.76 0.3M
2021-07-13 152.31 153.82 148.69 151.31 0.2M
2021-07-12 151.33 155.23 150.54 153.47 0.2M
2021-07-09 150.50 154.38 148.44 153.28 0.3M
2021-07-08 145.50 150.16 142.93 148.13 0.4M
2021-07-07 150.60 153.81 146.62 148.76 0.4M
2021-07-06 150.61 152.39 146.50 149.17 0.4M
2021-07-02 148.75 150.31 145.20 149.91 0.3M
2021-07-01 151.02 153.25 145.90 147.08 0.3M
2021-06-30 145.84 147.99 144.78 146.32 0.3M
2021-06-29 146.24 150.00 144.96 146.11 0.4M
2021-06-28 144.70 146.23 141.26 145.69 0.5M
2021-06-25 140.84 142.61 137.37 138.04 1.9M
2021-06-24 145.76 145.76 139.65 140.47 0.3M
2021-06-23 141.77 147.75 141.53 144.53 0.4M
2021-06-22 136.55 142.44 135.32 141.71 0.3M
2021-06-21 134.29 136.95 133.30 136.65 0.2M
2021-06-18 129.81 134.52 128.69 133.16 0.5M
2021-06-17 139.52 140.70 133.11 134.41 0.5M
2021-06-16 142.49 143.57 138.76 140.39 0.4M
2021-06-15 143.01 145.38 140.64 143.51 0.6M
2021-06-14 148.21 149.76 143.37 143.99 0.4M
2021-06-11 143.95 149.44 143.91 147.83 0.3M
2021-06-10 148.00 148.50 142.91 143.02 0.2M
2021-06-09 152.39 153.98 147.88 147.94 0.2M
2021-06-08 147.27 153.73 143.91 152.75 0.3M
2021-06-07 148.30 149.20 145.33 146.85 0.1M
2021-06-04 144.51 149.33 143.65 148.28 0.1M
2021-06-03 141.64 143.77 138.62 142.89 0.3M
2021-06-02 149.98 150.43 141.51 142.50 0.6M
2021-06-01 147.17 150.13 146.03 149.18 0.3M
2021-05-28 147.61 148.90 144.33 145.94 0.3M
2021-05-27 145.80 147.98 144.54 145.10 0.3M
2021-05-26 148.95 152.21 142.87 143.34 0.5M
2021-05-25 151.56 154.10 148.61 148.66 0.1M
2021-05-24 148.53 151.00 148.00 149.51 0.1M
2021-05-21 147.94 150.99 147.29 147.84 0.2M
2021-05-20 147.39 148.56 142.16 145.37 0.2M
2021-05-19 147.34 149.06 142.05 147.24 0.3M
2021-05-18 154.63 155.71 150.30 151.54 0.4M
2021-05-17 150.78 154.72 150.03 154.53 0.2M
2021-05-14 147.35 151.45 146.19 151.12 0.2M
2021-05-13 142.72 147.80 142.31 145.38 0.2M
2021-05-12 146.36 150.08 140.11 140.58 0.3M
2021-05-11 141.36 150.86 139.74 148.74 0.3M
2021-05-10 159.39 159.39 147.23 147.50 0.3M
2021-05-07 155.80 162.23 153.80 160.14 0.2M
2021-05-06 153.41 156.26 152.01 155.92 0.2M
2021-05-05 155.00 157.54 152.49 153.28 0.2M
2021-05-04 151.89 154.51 148.02 153.94 0.4M
2021-05-03 162.65 162.65 152.53 153.63 0.3M
2021-04-30 161.00 167.39 159.19 160.63 0.3M
2021-04-29 164.90 164.90 158.35 163.07 0.3M
2021-04-28 160.00 163.42 157.48 162.66 0.3M
2021-04-27 155.19 159.93 153.87 159.76 0.3M
2021-04-26 153.04 156.84 148.55 155.20 0.2M
2021-04-23 150.78 154.86 146.05 152.79 0.3M
2021-04-22 136.00 150.49 134.18 147.33 0.7M
2021-04-21 127.73 136.57 127.00 135.55 0.3M
2021-04-20 135.68 136.16 127.43 129.07 0.5M
2021-04-19 144.94 146.10 136.74 137.07 0.3M
2021-04-16 145.82 146.89 142.60 145.70 0.2M
2021-04-15 144.72 145.32 141.00 143.94 0.2M
2021-04-14 145.00 148.41 141.99 142.90 0.2M
2021-04-13 141.68 144.38 138.78 143.45 0.3M
2021-04-12 145.00 145.00 141.24 143.45 0.3M
2021-04-09 147.66 147.66 140.87 143.91 0.3M
2021-04-08 144.00 147.53 140.14 146.76 0.3M
2021-04-07 146.12 148.71 140.62 142.60 0.3M
2021-04-06 150.01 151.78 147.24 147.53 0.2M
2021-04-05 146.50 148.88 143.35 147.34 0.3M
2021-04-01 145.00 147.08 141.15 145.59 0.3M
2021-03-31 138.35 144.82 138.13 142.35 0.3M
2021-03-30 131.58 139.18 129.22 138.07 0.4M
2021-03-29 138.33 140.09 131.25 132.20 0.3M
2021-03-26 135.11 140.39 133.10 139.34 0.3M
2021-03-25 128.63 133.69 126.16 132.87 0.3M
2021-03-24 136.68 138.82 131.38 131.58 0.3M
2021-03-23 140.80 142.44 132.77 134.95 0.3M
2021-03-22 148.74 149.20 143.11 144.68 0.2M
2021-03-19 143.57 151.29 140.93 147.43 0.5M
2021-03-18 150.84 150.93 142.68 143.89 0.2M
2021-03-17 157.36 158.15 146.39 149.55 0.4M
2021-03-16 165.56 165.91 157.34 158.60 0.4M
2021-03-15 156.77 166.14 156.56 165.29 0.3M
2021-03-12 154.02 158.62 152.20 157.81 0.3M
2021-03-11 155.24 160.53 152.38 153.41 0.3M
2021-03-10 155.09 156.96 152.56 152.57 0.3M
2021-03-09 152.98 157.71 151.07 153.60 0.2M
2021-03-08 149.50 153.87 148.20 150.35 0.4M
2021-03-05 148.55 150.00 130.80 147.31 0.5M
2021-03-04 149.66 152.95 140.49 144.74 0.4M
2021-03-03 148.99 153.61 147.86 151.70 0.4M
2021-03-02 151.00 153.40 146.56 149.15 0.4M
2021-03-01 145.69 151.95 145.15 151.08 0.3M
2021-02-26 140.31 144.25 136.25 143.09 0.4M
2021-02-25 144.34 146.00 138.79 139.59 0.3M
2021-02-24 138.60 144.51 136.57 143.39 0.3M
2021-02-23 134.70 140.51 130.34 136.93 0.6M
2021-02-22 131.73 145.00 131.00 139.44 0.5M
2021-02-19 139.92 148.12 132.97 134.02 0.7M
2021-02-18 153.02 154.79 138.51 139.45 1.1M
2021-02-17 155.19 156.06 149.80 154.79 0.3M
2021-02-16 156.33 158.99 154.22 155.17 0.3M
2021-02-12 149.29 153.91 149.18 153.59 0.2M
2021-02-11 151.42 151.58 145.81 150.29 0.3M
2021-02-10 151.85 154.55 147.33 148.24 0.3M
2021-02-09 147.00 152.51 144.11 150.33 0.3M
2021-02-08 142.92 147.55 142.16 147.10 0.2M
2021-02-05 140.68 143.46 137.73 141.52 0.4M
2021-02-04 137.00 140.49 136.89 140.02 0.2M
2021-02-03 137.36 139.16 135.50 138.22 0.3M
2021-02-02 130.00 139.73 130.00 138.00 0.6M
2021-02-01 120.46 128.40 119.74 127.69 0.3M
2021-01-29 125.22 129.06 119.65 120.11 0.5M
2021-01-28 125.11 127.55 123.62 126.09 0.5M
2021-01-27 132.74 136.01 124.77 125.11 0.6M
2021-01-26 138.21 139.63 133.44 138.98 0.3M
2021-01-25 141.32 143.56 134.85 136.00 0.3M
2021-01-22 136.02 143.18 135.30 142.72 0.3M
2021-01-21 139.73 142.11 136.47 138.24 0.2M
2021-01-20 140.81 143.13 137.54 139.01 0.3M
2021-01-19 136.67 138.49 134.84 137.38 0.3M
2021-01-15 133.72 138.93 128.16 134.88 0.4M
2021-01-14 133.25 139.70 133.03 137.14 0.4M
2021-01-13 136.13 137.37 131.67 132.78 0.3M
2021-01-12 132.83 140.45 132.69 136.75 0.5M
2021-01-11 130.10 131.91 127.01 130.49 0.3M
2021-01-08 138.00 138.87 129.16 131.89 0.5M
2021-01-07 133.83 140.88 133.83 137.22 0.5M
2021-01-06 125.99 135.12 122.74 132.69 0.6M
2021-01-05 117.64 124.82 117.64 123.15 0.3M
2021-01-04 118.08 122.12 115.87 118.41 0.3M